시장 데이터를 불러오는 중
전체 종목
CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 과거 주가
CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 · CHSCL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 · CHSCL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,502 | ₩33,663 | ₩33,475 | ₩33,542 | +0.12% | 2.8만 |
| 2026.10.08 | ₩33,623 | ₩33,676 | ₩33,395 | ₩33,530 | -0.27% | 8.2만 |
| 2026.10.07 | ₩33,676 | ₩33,676 | ₩33,556 | ₩33,643 | -0.10% | 1.6만 |
| 2026.10.06 | ₩33,716 | ₩33,770 | ₩33,636 | ₩33,676 | -0.12% | 2.4만 |
| 2026.10.05 | ₩33,794 | ₩33,794 | ₩33,609 | ₩33,623 | -0.51% | 2.2만 |
| 2026.10.02 | ₩33,810 | ₩33,810 | ₩33,556 | ₩33,596 | -0.63% | 2.3만 |
| 2026.10.01 | ₩33,730 | ₩33,756 | ₩33,609 | ₩33,623 | -0.32% | 7.5만 |
| 2026.09.30 | ₩33,783 | ₩33,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,743 |
| -0.12% |
| 8.8만 |
| 2026.09.29 | ₩33,582 | ₩33,649 | ₩33,542 | ₩33,609 | +0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,529 | ₩33,609 | ₩33,529 | ₩33,529 | 0.00% | 3.7만 |
|---|
| 2026.09.25 | ₩33,569 | ₩33,730 | ₩33,529 | ₩33,546 | -0.07% | 5.4만 |
|---|
| 2026.09.24 | ₩33,609 | ₩33,695 | ₩33,569 | ₩33,596 | -0.04% | 3.2만 |
|---|
| 2026.09.23 | ₩33,609 | ₩33,783 | ₩33,569 | ₩33,602 | -0.02% | 3.8만 |
|---|
| 2026.09.22 | ₩33,636 | ₩33,703 | ₩33,623 | ₩33,702 | +0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩33,810 | ₩33,877 | ₩33,596 | ₩33,609 | -0.59% | 4만 |
|---|
| 2026.09.18 | ₩33,743 | ₩33,743 | ₩33,623 | ₩33,730 | -0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩33,636 | ₩33,877 | ₩33,609 | ₩33,656 | +0.06% | 2.4만 |
|---|
| 2026.09.16 | ₩33,489 | ₩33,643 | ₩33,475 | ₩33,570 | +0.24% | 4.6만 |
|---|
| 2026.09.15 | ₩34,064 | ₩34,386 | ₩33,971 | ₩33,984 | -0.24% | 4.5만 |
|---|
| 2026.09.14 | ₩34,131 | ₩34,277 | ₩33,999 | ₩34,058 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩34,091 | ₩34,105 | ₩33,984 | ₩34,105 | +0.04% | 2.1만 |
|---|
| 2026.09.10 | ₩34,051 | ₩34,091 | ₩33,957 | ₩33,984 | -0.20% | 1.4만 |
|---|
| 2026.09.09 | ₩34,145 | ₩34,145 | ₩33,971 | ₩34,078 | -0.20% | 4.9만 |
|---|
| 2026.09.08 | ₩34,024 | ₩34,118 | ₩34,011 | ₩34,078 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩33,944 | ₩34,091 | ₩33,944 | ₩34,011 | +0.20% | 2.6만 |
|---|
| 2026.09.03 | ₩33,971 | ₩34,131 | ₩33,944 | ₩33,957 | -0.04% | 1.5만 |
|---|
| 2026.09.02 | ₩34,078 | ₩34,105 | ₩33,957 | ₩33,968 | -0.32% | 2만 |
|---|
| 2026.09.01 | ₩34,058 | ₩34,198 | ₩33,931 | ₩33,944 | -0.33% | 3만 |
|---|
| 2026.08.31 | ₩34,064 | ₩34,238 | ₩33,971 | ₩34,198 | +0.39% | 3.5만 |
|---|
| 2026.08.28 | ₩34,158 | ₩34,158 | ₩33,904 | ₩33,904 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩34,018 | ₩34,305 | ₩33,957 | ₩34,145 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩34,158 | ₩34,158 | ₩33,944 | ₩33,972 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩33,951 | ₩34,145 | ₩33,944 | ₩34,011 | +0.18% | 2.9만 |
|---|
| 2026.08.24 | ₩33,997 | ₩34,011 | ₩33,917 | ₩33,957 | -0.12% | 2만 |
|---|
| 2026.08.21 | ₩33,997 | ₩34,011 | ₩33,909 | ₩34,011 | +0.04% | 2.5만 |
|---|
| 2026.08.20 | ₩33,864 | ₩34,051 | ₩33,864 | ₩33,971 | +0.32% | 1.7만 |
|---|
| 2026.08.19 | ₩33,971 | ₩34,091 | ₩33,837 | ₩33,870 | -0.30% | 2.6만 |
|---|
| 2026.08.18 | ₩33,924 | ₩33,997 | ₩33,823 | ₩33,904 | -0.06% | 4.8만 |
|---|
| 2026.08.17 | ₩33,957 | ₩33,968 | ₩33,890 | ₩33,944 | -0.04% | 1.4만 |
|---|
| 2026.08.14 | ₩33,944 | ₩33,957 | ₩33,890 | ₩33,917 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,904 | ₩33,997 | ₩33,904 | ₩33,984 | +0.24% | 3.6만 |
|---|
| 2026.08.12 | ₩33,957 | ₩33,984 | ₩33,926 | ₩33,944 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩33,917 | ₩33,984 | ₩33,877 | ₩33,963 | +0.13% | 2.5만 |
|---|
| 2026.08.10 | ₩33,964 | ₩33,984 | ₩33,904 | ₩33,984 | +0.06% | 2.1만 |
|---|
| 2026.08.07 | ₩33,997 | ₩34,024 | ₩33,957 | ₩33,957 | -0.12% | 2.1만 |
|---|
| 2026.08.06 | ₩34,105 | ₩34,115 | ₩33,917 | ₩33,917 | -0.55% | 2.7만 |
|---|
| 2026.08.05 | ₩33,944 | ₩34,078 | ₩33,931 | ₩34,038 | +0.28% | 1.4만 |
|---|
| 2026.08.04 | ₩33,944 | ₩34,078 | ₩33,944 | ₩34,011 | +0.20% | 2.5만 |
|---|
| 2026.08.03 | ₩34,051 | ₩34,145 | ₩33,917 | ₩33,984 | -0.20% | 2.5만 |
|---|
| 2026.07.31 | ₩33,890 | ₩34,071 | ₩33,850 | ₩34,051 | +0.47% | 7만 |
|---|
| 2026.07.30 | ₩33,850 | ₩33,957 | ₩33,850 | ₩33,890 | +0.12% | 1.7만 |
|---|
| 2026.07.29 | ₩33,904 | ₩33,957 | ₩33,810 | ₩33,823 | -0.24% | 2.1만 |
|---|
| 2026.07.28 | ₩34,105 | ₩34,145 | ₩33,837 | ₩33,904 | -0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩33,944 | ₩34,091 | ₩33,853 | ₩33,944 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩33,951 | ₩34,011 | ₩33,931 | ₩33,944 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩33,944 | ₩33,984 | ₩33,897 | ₩33,957 | +0.04% | 1.7만 |
|---|
| 2026.07.22 | ₩33,971 | ₩34,078 | ₩33,971 | ₩34,038 | +0.20% | 1.2만 |
|---|
| 2026.07.21 | ₩34,024 | ₩34,076 | ₩33,944 | ₩33,984 | -0.12% | 1.2만 |
|---|
| 2026.07.20 | ₩33,984 | ₩34,098 | ₩33,971 | ₩34,064 | +0.24% | 2.8만 |
|---|
| 2026.07.17 | ₩33,944 | ₩34,086 | ₩33,944 | ₩34,051 | +0.32% | 1.7만 |
|---|
| 2026.07.16 | ₩33,904 | ₩34,094 | ₩33,904 | ₩34,078 | +0.51% | 9.6천 |
|---|
| 2026.07.15 | ₩33,944 | ₩34,105 | ₩33,892 | ₩34,004 | +0.18% | 3.4만 |
|---|
| 2026.07.14 | ₩33,904 | ₩34,105 | ₩33,890 | ₩34,051 | +0.43% | 2.9만 |
|---|
| 2026.07.13 | ₩33,944 | ₩33,977 | ₩33,890 | ₩33,944 | 0.00% | 8.9천 |
|---|
| 2026.07.10 | ₩33,984 | ₩33,984 | ₩33,837 | ₩33,944 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,877 | ₩33,957 | ₩33,864 | ₩33,931 | +0.16% | 1.8만 |
|---|
| 2026.07.08 | ₩33,810 | ₩33,948 | ₩33,810 | ₩33,904 | +0.28% | 1.8만 |
|---|
| 2026.07.07 | ₩33,944 | ₩33,997 | ₩33,890 | ₩33,890 | -0.16% | 2.6만 |
|---|
| 2026.07.06 | ₩33,917 | ₩34,064 | ₩33,864 | ₩33,957 | +0.12% | 2.4만 |
|---|
| 2026.07.02 | ₩33,877 | ₩33,997 | ₩33,823 | ₩33,890 | +0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,877 | ₩33,997 | ₩33,877 | ₩33,931 | +0.16% | 3.1만 |
|---|
| 2026.06.30 | ₩33,890 | ₩34,011 | ₩33,756 | ₩33,810 | -0.24% | 33.7만 |
|---|
| 2026.06.29 | ₩33,850 | ₩33,917 | ₩33,756 | ₩33,837 | -0.04% | 5.5만 |
|---|
| 2026.06.26 | ₩33,783 | ₩33,944 | ₩33,703 | ₩33,783 | 0.00% | 4.9만 |
|---|
| 2026.06.25 | ₩33,877 | ₩33,944 | ₩33,783 | ₩33,904 | +0.08% | 4.8만 |
|---|
| 2026.06.24 | ₩34,105 | ₩34,105 | ₩33,823 | ₩33,917 | -0.55% | 3.7만 |
|---|
| 2026.06.23 | ₩33,944 | ₩34,319 | ₩33,917 | ₩33,971 | +0.08% | 2만 |
|---|
| 2026.06.22 | ₩34,038 | ₩34,252 | ₩33,944 | ₩33,944 | -0.28% | 2.5만 |
|---|
| 2026.06.18 | ₩34,172 | ₩34,466 | ₩34,012 | ₩34,145 | -0.08% | 1.9만 |
|---|
| 2026.06.17 | ₩34,332 | ₩34,386 | ₩34,145 | ₩34,145 | -0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩34,279 | ₩34,437 | ₩34,172 | ₩34,198 | -0.23% | 2만 |
|---|
| 2026.06.15 | ₩34,158 | ₩34,265 | ₩34,158 | ₩34,244 | +0.25% | 1.9만 |
|---|
| 2026.06.12 | ₩34,493 | ₩34,667 | ₩34,493 | ₩34,654 | +0.47% | 8.8천 |
|---|
| 2026.06.11 | ₩34,493 | ₩34,640 | ₩34,493 | ₩34,587 | +0.27% | 1.7만 |
|---|
| 2026.06.10 | ₩34,466 | ₩34,747 | ₩34,466 | ₩34,567 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩34,480 | ₩34,600 | ₩34,346 | ₩34,466 | -0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,480 | ₩34,480 | ₩34,264 | ₩34,394 | -0.25% | 1.8만 |
|---|
| 2026.06.05 | ₩34,546 | ₩34,640 | ₩34,185 | ₩34,265 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,386 | ₩34,613 | ₩34,386 | ₩34,546 | +0.47% | 1.1만 |
|---|
| 2026.06.03 | ₩34,480 | ₩34,613 | ₩34,372 | ₩34,459 | -0.06% | 6천 |
|---|
| 2026.06.02 | ₩34,560 | ₩34,640 | ₩34,471 | ₩34,587 | +0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩34,480 | ₩34,654 | ₩34,480 | ₩34,640 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩34,526 | ₩34,680 | ₩34,480 | ₩34,480 | -0.14% | 5.1만 |
|---|
| 2026.05.28 | ₩34,546 | ₩34,627 | ₩34,480 | ₩34,607 | +0.17% | 1.2만 |
|---|
| 2026.05.27 | ₩34,426 | ₩34,573 | ₩34,413 | ₩34,533 | +0.31% | 2.4만 |
|---|
| 2026.05.26 | ₩34,453 | ₩34,546 | ₩34,426 | ₩34,506 | +0.16% | 1.4만 |
|---|
| 2026.05.22 | ₩34,439 | ₩34,530 | ₩34,439 | ₩34,466 | +0.08% | 1.3만 |
|---|
| 2026.05.21 | ₩34,399 | ₩34,546 | ₩34,399 | ₩34,481 | +0.24% | 7.8천 |
|---|
| 2026.05.20 | ₩34,439 | ₩34,506 | ₩34,346 | ₩34,506 | +0.19% | 1.3만 |
|---|
| 2026.05.19 | ₩34,346 | ₩34,494 | ₩34,346 | ₩34,426 | +0.23% | 1.5만 |
|---|
| 2026.05.18 | ₩34,439 | ₩34,520 | ₩34,372 | ₩34,372 | -0.19% | 9천 |
|---|
| 2026.05.15 | ₩34,413 | ₩34,480 | ₩34,386 | ₩34,413 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩34,520 | ₩34,573 | ₩34,439 | ₩34,439 | -0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩34,496 | ₩34,587 | ₩34,453 | ₩34,520 | +0.07% | 3.9천 |
|---|
| 2026.05.12 | ₩34,546 | ₩34,546 | ₩34,453 | ₩34,484 | -0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩34,600 | ₩34,640 | ₩34,514 | ₩34,573 | -0.08% | 3.6만 |
|---|
| 2026.05.08 | ₩34,386 | ₩34,600 | ₩34,386 | ₩34,600 | +0.62% | 2.2만 |
|---|
| 2026.05.07 | ₩34,319 | ₩34,466 | ₩34,319 | ₩34,439 | +0.35% | 1.6만 |
|---|
| 2026.05.06 | ₩34,319 | ₩34,433 | ₩34,305 | ₩34,396 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩34,383 | ₩34,466 | ₩34,305 | ₩34,398 | +0.04% | 1.7만 |
|---|
| 2026.05.04 | ₩34,426 | ₩34,453 | ₩34,292 | ₩34,372 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,399 | ₩34,466 | ₩34,285 | ₩34,439 | +0.12% | 1.9만 |
|---|
| 2026.04.30 | ₩34,265 | ₩34,413 | ₩34,178 | ₩34,413 | +0.43% | 2.6만 |
|---|
| 2026.04.29 | ₩34,265 | ₩34,319 | ₩34,198 | ₩34,225 | -0.12% | 1.5만 |
|---|
| 2026.04.28 | ₩34,198 | ₩34,316 | ₩34,198 | ₩34,251 | +0.15% | 1.2만 |
|---|
| 2026.04.27 | ₩34,279 | ₩34,279 | ₩34,172 | ₩34,204 | -0.22% | 7.4천 |
|---|
| 2026.04.24 | ₩34,131 | ₩34,279 | ₩34,105 | ₩34,252 | +0.35% | 8.8천 |
|---|
| 2026.04.23 | ₩34,131 | ₩34,292 | ₩34,078 | ₩34,225 | +0.27% | 2.7만 |
|---|
| 2026.04.22 | ₩34,158 | ₩34,320 | ₩34,091 | ₩34,225 | +0.20% | 1.9만 |
|---|
| 2026.04.21 | ₩34,145 | ₩34,205 | ₩34,078 | ₩34,091 | -0.16% | 2.1만 |
|---|
| 2026.04.20 | ₩34,225 | ₩34,332 | ₩34,145 | ₩34,225 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,279 | -0.47% | 9.2천 |
|---|
| 2026.04.16 | ₩34,439 | ₩34,439 | ₩34,247 | ₩34,399 | -0.12% | 1.4만 |
|---|
| 2026.04.15 | ₩34,399 | ₩34,399 | ₩34,172 | ₩34,265 | -0.39% | 2만 |
|---|
| 2026.04.14 | ₩34,386 | ₩34,413 | ₩34,279 | ₩34,346 | -0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩34,332 | ₩34,386 | ₩34,305 | ₩34,319 | -0.04% | 2만 |
|---|
| 2026.04.10 | ₩34,346 | ₩34,413 | ₩34,283 | ₩34,319 | -0.08% | 1.4만 |
|---|
| 2026.04.09 | ₩34,272 | ₩34,346 | ₩34,145 | ₩34,212 | -0.18% | 2만 |
|---|
| 2026.04.08 | ₩34,145 | ₩34,346 | ₩34,118 | ₩34,252 | +0.31% | 1.8만 |
|---|
| 2026.04.07 | ₩34,044 | ₩34,145 | ₩33,971 | ₩34,118 | +0.22% | 2.5만 |
|---|
| 2026.04.06 | ₩34,038 | ₩34,131 | ₩33,957 | ₩34,064 | +0.08% | 1.4만 |
|---|
| 2026.04.02 | ₩33,904 | ₩33,971 | ₩33,890 | ₩33,931 | +0.08% | 2.8만 |
|---|
| 2026.04.01 | ₩33,944 | ₩34,038 | ₩33,904 | ₩33,971 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩34,145 | ₩34,275 | ₩33,823 | ₩33,823 | -0.94% | 20.5만 |
|---|
| 2026.03.30 | ₩34,064 | ₩34,064 | ₩33,877 | ₩34,011 | -0.16% | 2.4만 |
|---|
| 2026.03.27 | ₩33,971 | ₩34,078 | ₩33,877 | ₩33,917 | -0.16% | 2.4만 |
|---|
| 2026.03.26 | ₩34,011 | ₩34,060 | ₩33,890 | ₩33,890 | -0.35% | 3.1만 |
|---|
| 2026.03.25 | ₩34,145 | ₩34,145 | ₩34,011 | ₩34,024 | -0.35% | 1.6만 |
|---|
| 2026.03.24 | ₩34,038 | ₩34,145 | ₩34,038 | ₩34,078 | +0.12% | 8.6천 |
|---|
| 2026.03.23 | ₩34,131 | ₩34,145 | ₩33,984 | ₩33,984 | -0.43% | 2.4만 |
|---|
| 2026.03.20 | ₩34,078 | ₩34,078 | ₩33,944 | ₩33,957 | -0.35% | 2.2만 |
|---|
| 2026.03.19 | ₩33,944 | ₩34,118 | ₩33,944 | ₩33,997 | +0.16% | 1.8만 |
|---|
| 2026.03.18 | ₩33,984 | ₩34,185 | ₩33,944 | ₩33,944 | -0.12% | 1.3만 |
|---|
| 2026.03.17 | ₩34,131 | ₩34,145 | ₩34,011 | ₩34,011 | -0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩34,493 | ₩34,600 | ₩34,386 | ₩34,600 | +0.31% | 3.9만 |
|---|
| 2026.03.13 | ₩34,613 | ₩34,640 | ₩34,413 | ₩34,493 | -0.35% | 2.1만 |
|---|
| 2026.03.12 | ₩34,506 | ₩34,627 | ₩34,480 | ₩34,627 | +0.35% | 3.3만 |
|---|
| 2026.03.11 | ₩34,560 | ₩34,654 | ₩34,413 | ₩34,493 | -0.19% | 3.2만 |
|---|
| 2026.03.10 | ₩34,466 | ₩34,627 | ₩34,466 | ₩34,546 | +0.23% | 8.3천 |
|---|
| 2026.03.09 | ₩34,533 | ₩34,600 | ₩34,399 | ₩34,399 | -0.39% | 1.8만 |
|---|
| 2026.03.06 | ₩34,413 | ₩34,533 | ₩34,386 | ₩34,533 | +0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩34,480 | ₩34,480 | ₩34,359 | ₩34,480 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩34,359 | ₩34,506 | ₩34,323 | ₩34,426 | +0.19% | 8.7천 |
|---|
| 2026.03.03 | ₩34,279 | ₩34,413 | ₩34,265 | ₩34,399 | +0.35% | 1.9만 |
|---|
| 2026.03.02 | ₩34,279 | ₩34,386 | ₩34,225 | ₩34,359 | +0.23% | 2.3만 |
|---|
| 2026.02.27 | ₩34,319 | ₩34,399 | ₩34,212 | ₩34,212 | -0.31% | 18.1만 |
|---|
| 2026.02.26 | ₩34,386 | ₩34,426 | ₩34,343 | ₩34,372 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩34,332 | ₩34,399 | ₩34,332 | ₩34,332 | 0.00% | 1.2만 |
|---|
| 2026.02.24 | ₩34,386 | ₩34,399 | ₩34,305 | ₩34,346 | -0.12% | 1.6만 |
|---|
| 2026.02.23 | ₩34,346 | ₩34,399 | ₩34,305 | ₩34,305 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩34,379 | ₩34,413 | ₩34,319 | ₩34,319 | -0.18% | 1.2만 |
|---|
| 2026.02.19 | ₩34,372 | ₩34,413 | ₩34,332 | ₩34,346 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩34,546 | ₩34,587 | ₩34,346 | ₩34,372 | -0.50% | 2.4만 |
|---|
| 2026.02.17 | ₩34,439 | ₩34,533 | ₩34,305 | ₩34,466 | +0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩34,480 | ₩34,600 | ₩34,480 | ₩34,480 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩34,600 | ₩34,600 | ₩34,493 | ₩34,506 | -0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,587 | ₩34,613 | ₩34,480 | ₩34,480 | -0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩34,480 | ₩34,600 | ₩34,480 | ₩34,587 | +0.31% | 1.1만 |
|---|
| 2026.02.09 | ₩34,426 | ₩34,546 | ₩34,413 | ₩34,540 | +0.33% | 1.4만 |
|---|
| 2026.02.06 | ₩34,546 | ₩34,573 | ₩34,399 | ₩34,506 | -0.12% | 1.3만 |
|---|
| 2026.02.05 | ₩34,560 | ₩34,560 | ₩34,386 | ₩34,413 | -0.43% | 1.6만 |
|---|
| 2026.02.04 | ₩34,573 | ₩34,694 | ₩34,386 | ₩34,506 | -0.19% | 2.4만 |
|---|
| 2026.02.03 | ₩34,680 | ₩34,680 | ₩34,591 | ₩34,667 | -0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩34,560 | ₩34,680 | ₩34,560 | ₩34,654 | +0.27% | 1.8만 |
|---|
| 2026.01.30 | ₩34,560 | ₩34,680 | ₩34,560 | ₩34,640 | +0.23% | 1.7만 |
|---|
| 2026.01.29 | ₩34,493 | ₩34,654 | ₩34,493 | ₩34,546 | +0.16% | 1.6만 |
|---|
| 2026.01.28 | ₩34,332 | ₩34,613 | ₩34,332 | ₩34,587 | +0.74% | 2.5만 |
|---|
| 2026.01.27 | ₩34,332 | ₩34,600 | ₩34,332 | ₩34,426 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩34,426 | ₩34,533 | ₩34,386 | ₩34,405 | -0.06% | 3.4만 |
|---|
| 2026.01.23 | ₩34,480 | ₩34,654 | ₩34,413 | ₩34,459 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩34,399 | ₩34,485 | ₩34,305 | ₩34,413 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,243 | ₩34,386 | ₩34,243 | ₩34,386 | +0.42% | 1.5만 |
|---|
| 2026.01.20 | ₩34,265 | ₩34,413 | ₩34,185 | ₩34,265 | 0.00% | 2.2만 |
|---|
| 2026.01.16 | ₩34,346 | ₩34,346 | ₩34,172 | ₩34,265 | -0.23% | 2.9만 |
|---|
| 2026.01.15 | ₩34,413 | ₩34,413 | ₩34,279 | ₩34,279 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩34,480 | ₩34,480 | ₩34,305 | ₩34,384 | -0.28% | 2.2만 |
|---|
| 2026.01.13 | ₩34,439 | ₩34,480 | ₩34,346 | ₩34,346 | -0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩34,252 | ₩34,453 | ₩34,198 | ₩34,399 | +0.43% | 2.2만 |
|---|
| 2026.01.09 | ₩34,131 | ₩34,305 | ₩34,105 | ₩34,279 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩34,024 | ₩34,135 | ₩34,024 | ₩34,091 | +0.20% | 2.1만 |
|---|
| 2026.01.07 | ₩34,118 | ₩34,145 | ₩34,064 | ₩34,064 | -0.16% | 2.9만 |
|---|
| 2026.01.06 | ₩34,105 | ₩34,145 | ₩34,051 | ₩34,131 | +0.08% | 3.2만 |
|---|
| 2026.01.05 | ₩34,078 | ₩34,192 | ₩34,064 | ₩34,064 | -0.04% | 3.7만 |
|---|
| 2026.01.02 | ₩34,024 | ₩34,105 | ₩33,944 | ₩34,038 | +0.04% | 2.5만 |
|---|
| 2025.12.31 | ₩33,997 | ₩34,158 | ₩33,890 | ₩33,957 | -0.12% | 11만 |
|---|
| 2025.12.30 | ₩33,864 | ₩33,944 | ₩33,857 | ₩33,931 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩33,823 | ₩33,910 | ₩33,810 | ₩33,823 | 0.00% | 6.2만 |
|---|
| 2025.12.26 | ₩33,864 | ₩33,917 | ₩33,850 | ₩33,857 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩33,837 | ₩33,917 | ₩33,837 | ₩33,890 | +0.16% | 1.6만 |
|---|
| 2025.12.23 | ₩33,877 | ₩33,922 | ₩33,823 | ₩33,904 | +0.08% | 5.9만 |
|---|
| 2025.12.22 | ₩33,917 | ₩33,997 | ₩33,904 | ₩33,910 | -0.02% | 3만 |
|---|
| 2025.12.19 | ₩33,877 | ₩33,957 | ₩33,877 | ₩33,917 | +0.12% | 3.5만 |
|---|
| 2025.12.18 | ₩33,864 | ₩33,957 | ₩33,864 | ₩33,924 | +0.18% | 3.3만 |
|---|
| 2025.12.17 | ₩33,850 | ₩33,971 | ₩33,770 | ₩33,904 | +0.16% | 8.7만 |
|---|
| 2025.12.16 | ₩33,971 | ₩34,038 | ₩33,756 | ₩33,823 | -0.43% | 9.7만 |
|---|
| 2025.12.15 | ₩34,372 | ₩34,546 | ₩34,372 | ₩34,533 | +0.47% | 3.4만 |
|---|
| 2025.12.12 | ₩34,493 | ₩34,520 | ₩34,453 | ₩34,480 | -0.04% | 2.2만 |
|---|
| 2025.12.11 | ₩34,480 | ₩34,506 | ₩34,439 | ₩34,493 | +0.04% | 3.1만 |
|---|
| 2025.12.10 | ₩34,372 | ₩34,480 | ₩34,372 | ₩34,466 | +0.27% | 2.5만 |
|---|
| 2025.12.09 | ₩34,433 | ₩34,467 | ₩34,396 | ₩34,466 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩34,413 | ₩34,466 | ₩34,346 | ₩34,413 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩34,386 | ₩34,426 | ₩34,305 | ₩34,413 | +0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩34,426 | ₩34,466 | ₩34,319 | ₩34,359 | -0.19% | 2.1만 |
|---|
| 2025.12.03 | ₩34,319 | ₩34,426 | ₩34,304 | ₩34,419 | +0.29% | 1.6만 |
|---|
| 2025.12.02 | ₩34,238 | ₩34,359 | ₩34,238 | ₩34,347 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩34,192 | ₩34,305 | ₩34,192 | ₩34,279 | +0.25% | 3.2만 |
|---|
| 2025.11.28 | ₩34,252 | ₩34,279 | ₩34,105 | ₩34,158 | -0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩34,145 | ₩34,212 | ₩34,145 | ₩34,185 | +0.12% | 3.4만 |
|---|
| 2025.11.25 | ₩34,212 | ₩34,212 | ₩34,091 | ₩34,131 | -0.23% | 3.9만 |
|---|
| 2025.11.24 | ₩34,145 | ₩34,279 | ₩34,118 | ₩34,151 | +0.02% | 2.2만 |
|---|
| 2025.11.21 | ₩34,145 | ₩34,279 | ₩34,038 | ₩34,212 | +0.20% | 3.2만 |
|---|
| 2025.11.20 | ₩34,185 | ₩34,356 | ₩34,078 | ₩34,078 | -0.31% | 2.3만 |
|---|
| 2025.11.19 | ₩34,228 | ₩34,238 | ₩34,155 | ₩34,185 | -0.13% | 1.7만 |
|---|
| 2025.11.18 | ₩34,252 | ₩34,252 | ₩34,145 | ₩34,198 | -0.16% | 1.6만 |
|---|
| 2025.11.17 | ₩34,185 | ₩34,252 | ₩34,091 | ₩34,205 | +0.06% | 3.4만 |
|---|
| 2025.11.14 | ₩34,172 | ₩34,238 | ₩34,145 | ₩34,158 | -0.04% | 1.9만 |
|---|
| 2025.11.13 | ₩34,212 | ₩34,319 | ₩34,158 | ₩34,158 | -0.16% | 2만 |
|---|
| 2025.11.12 | ₩34,225 | ₩34,399 | ₩34,225 | ₩34,265 | +0.12% | 2.2만 |
|---|
| 2025.11.11 | ₩34,252 | ₩34,332 | ₩34,238 | ₩34,292 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩34,279 | ₩34,279 | ₩34,212 | ₩34,252 | -0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩34,252 | ₩34,265 | ₩34,158 | ₩34,214 | -0.11% | 1.6만 |
|---|
| 2025.11.06 | ₩34,158 | ₩34,238 | ₩34,145 | ₩34,238 | +0.24% | 2.5만 |
|---|
| 2025.11.05 | ₩34,118 | ₩34,220 | ₩34,105 | ₩34,145 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩34,172 | ₩34,249 | ₩34,105 | ₩34,172 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩34,279 | ₩34,279 | ₩34,091 | ₩34,198 | -0.23% | 1.9만 |
|---|
| 2025.10.31 | ₩34,346 | ₩34,371 | ₩34,145 | ₩34,212 | -0.39% | 6.1만 |
|---|
| 2025.10.30 | ₩34,172 | ₩34,346 | ₩34,172 | ₩34,275 | +0.30% | 2.2만 |
|---|
| 2025.10.29 | ₩34,413 | ₩34,413 | ₩34,252 | ₩34,252 | -0.47% | 6.2천 |
|---|
| 2025.10.28 | ₩34,445 | ₩34,493 | ₩34,212 | ₩34,259 | -0.54% | 1.8만 |
|---|
| 2025.10.27 | ₩34,252 | ₩34,466 | ₩34,252 | ₩34,433 | +0.53% | 1.1만 |
|---|
| 2025.10.24 | ₩34,252 | ₩34,332 | ₩34,212 | ₩34,279 | +0.08% | 2.1만 |
|---|
| 2025.10.23 | ₩34,188 | ₩34,265 | ₩34,145 | ₩34,252 | +0.19% | 2.3만 |
|---|
| 2025.10.22 | ₩34,145 | ₩34,212 | ₩34,091 | ₩34,158 | +0.04% | 2.4만 |
|---|
| 2025.10.21 | ₩34,185 | ₩34,238 | ₩34,118 | ₩34,172 | -0.04% | 3.3만 |
|---|
| 2025.10.20 | ₩34,271 | ₩34,319 | ₩34,118 | ₩34,151 | -0.35% | 5.6만 |
|---|
| 2025.10.17 | ₩34,245 | ₩34,319 | ₩34,118 | ₩34,131 | -0.33% | 2.4만 |
|---|
| 2025.10.16 | ₩34,091 | ₩34,272 | ₩34,091 | ₩34,145 | +0.16% | 6.6만 |
|---|
| 2025.10.15 | ₩34,372 | ₩34,413 | ₩34,145 | ₩34,145 | -0.66% | 9.7만 |
|---|
| 2025.10.14 | ₩34,332 | ₩34,332 | ₩34,198 | ₩34,279 | -0.16% | 1.4만 |
|---|
| 2025.10.13 | ₩34,336 | ₩34,339 | ₩34,212 | ₩34,228 | -0.32% | 8.9천 |
|---|
| 2025.10.10 | ₩34,332 | ₩34,413 | ₩34,172 | ₩34,172 | -0.47% | 3만 |
|---|